Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.29 | 13.44 | 13.06 | 13.24 | 6,081,700 | -0.26(-1.93%) |
May 30, 2019 | 13.66 | 13.82 | 13.41 | 13.50 | 4,230,524 | -0.16(-1.17%) |
May 29, 2019 | 13.89 | 14.08 | 13.59 | 13.66 | 5,269,826 | -0.37(-2.64%) |
May 28, 2019 | 13.76 | 14.22 | 13.73 | 14.03 | 3,983,086 | +0.41(+3.01%) |
May 24, 2019 | 13.62 | 13.84 | 13.53 | 13.62 | 4,534,400 | +0.04(+0.29%) |
May 23, 2019 | 13.76 | 13.92 | 13.34 | 13.58 | 6,134,787 | -0.48(-3.41%) |
May 22, 2019 | 14.07 | 14.16 | 13.92 | 14.06 | 3,689,227 | -0.04(-0.28%) |
May 21, 2019 | 13.71 | 14.23 | 13.71 | 14.10 | 4,772,898 | +0.44(+3.22%) |
May 20, 2019 | 13.69 | 13.84 | 13.51 | 13.66 | 5,086,209 | -0.20(-1.44%) |
May 17, 2019 | 14.05 | 14.28 | 13.84 | 13.86 | 5,675,100 | -0.38(-2.67%) |
May 16, 2019 | 14.58 | 14.64 | 13.92 | 14.24 | 5,797,214 | -0.23(-1.59%) |
May 15, 2019 | 14.86 | 14.92 | 14.25 | 14.47 | 10,099,397 | -0.54(-3.60%) |
May 14, 2019 | 14.78 | 15.15 | 14.31 | 15.01 | 29,104,556 | -0.99(-6.19%) |
May 13, 2019 | 15.95 | 16.48 | 15.70 | 16.00 | 7,041,203 | -0.59(-3.56%) |
May 10, 2019 | 16.65 | 16.75 | 16.23 | 16.59 | 3,782,600 | -0.02(-0.12%) |
May 09, 2019 | 16.07 | 16.77 | 16.04 | 16.61 | 5,162,798 | +0.16(+0.97%) |
May 08, 2019 | 16.20 | 16.55 | 16.04 | 16.45 | 5,697,353 | +0.08(+0.49%) |
May 07, 2019 | 16.61 | 16.74 | 16.22 | 16.37 | 4,629,191 | -0.48(-2.85%) |
May 06, 2019 | 16.65 | 16.94 | 16.00 | 16.85 | 3,698,807 | -0.52(-2.99%) |
May 03, 2019 | 17.18 | 17.50 | 16.95 | 17.37 | 4,209,800 | +0.37(+2.18%) |
May 02, 2019 | 17.28 | 17.60 | 16.96 | 17.00 | 2,022,267 | -0.30(-1.73%) |
May 01, 2019 | 17.31 | 17.65 | 17.15 | 17.30 | 1,968,790 | +0.10(+0.58%) |
Apr 30, 2019 | 17.73 | 17.74 | 17.15 | 17.20 | 3,333,082 | -0.60(-3.37%) |
Apr 29, 2019 | 17.43 | 17.86 | 17.37 | 17.80 | 2,207,648 | +0.39(+2.24%) |
Apr 26, 2019 | 17.31 | 17.43 | 16.78 | 17.41 | 3,052,400 | +0.21(+1.22%) |
Apr 25, 2019 | 17.70 | 17.72 | 16.96 | 17.20 | 3,948,213 | -0.46(-2.60%) |
Apr 24, 2019 | 17.50 | 17.86 | 17.37 | 17.66 | 3,027,761 | +0.24(+1.38%) |
Apr 23, 2019 | 17.98 | 18.18 | 17.35 | 17.42 | 4,530,832 | -0.56(-3.11%) |
Apr 22, 2019 | 17.97 | 18.09 | 17.76 | 17.98 | 1,612,179 | -0.24(-1.32%) |
Apr 18, 2019 | 18.49 | 18.65 | 17.71 | 18.22 | 3,464,400 | -0.35(-1.88%) |
Apr 17, 2019 | 18.00 | 18.66 | 17.89 | 18.57 | 3,776,570 | +0.63(+3.51%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.57 | 17.94 | 2,137,287 | +0.39(+2.22%) |
Apr 15, 2019 | 18.29 | 18.29 | 17.48 | 17.55 | 2,559,254 | -0.74(-4.05%) |
Apr 12, 2019 | 18.17 | 18.50 | 18.05 | 18.29 | 2,580,200 | +0.37(+2.06%) |
Apr 11, 2019 | 17.78 | 18.18 | 17.68 | 17.92 | 2,122,639 | -0.05(-0.28%) |
Apr 10, 2019 | 17.72 | 18.05 | 17.58 | 17.97 | 3,392,672 | +0.33(+1.87%) |
Apr 09, 2019 | 18.31 | 18.40 | 17.57 | 17.64 | 4,517,523 | -0.69(-3.76%) |
Apr 08, 2019 | 18.17 | 18.58 | 18.00 | 18.33 | 1,580,162 | +0.10(+0.55%) |
Apr 05, 2019 | 18.35 | 18.66 | 18.16 | 18.23 | 2,122,900 | -0.05(-0.27%) |
Apr 04, 2019 | 18.83 | 19.07 | 18.20 | 18.28 | 3,517,552 | -0.76(-3.99%) |
Apr 03, 2019 | 19.05 | 19.42 | 18.71 | 19.04 | 8,703,657 | +0.18(+0.95%) |
Apr 02, 2019 | 18.75 | 18.95 | 18.60 | 18.86 | 3,128,408 | +0.05(+0.27%) |
Apr 01, 2019 | 18.75 | 18.86 | 18.32 | 18.81 | 6,121,725 | +0.71(+3.92%) |
Mar 29, 2019 | 17.46 | 18.15 | 17.31 | 18.10 | 5,183,200 | +0.89(+5.17%) |
Mar 28, 2019 | 17.04 | 17.26 | 16.96 | 17.21 | 1,922,573 | +0.14(+0.82%) |
Mar 27, 2019 | 16.96 | 17.17 | 16.88 | 17.07 | 2,641,669 | +0.07(+0.41%) |
Mar 26, 2019 | 17.28 | 17.30 | 16.83 | 17.00 | 2,925,904 | -0.12(-0.70%) |
Mar 25, 2019 | 16.70 | 17.20 | 16.45 | 17.12 | 4,173,194 | +0.14(+0.82%) |
Mar 22, 2019 | 17.33 | 17.40 | 16.60 | 16.98 | 5,613,100 | -0.47(-2.69%) |
Mar 21, 2019 | 16.48 | 17.61 | 16.33 | 17.45 | 7,138,973 | +0.79(+4.74%) |
Mar 20, 2019 | 17.30 | 17.55 | 16.34 | 16.66 | 24,753,420 | -1.91(-10.29%) |
Mar 19, 2019 | 19.38 | 19.97 | 18.45 | 18.57 | 13,903,469 | -0.54(-2.83%) |
Mar 18, 2019 | 18.50 | 19.20 | 18.48 | 19.11 | 7,914,865 | +0.84(+4.60%) |
Mar 15, 2019 | 17.91 | 18.37 | 17.80 | 18.27 | 4,403,500 | +0.59(+3.34%) |
Mar 14, 2019 | 17.86 | 18.16 | 17.53 | 17.68 | 2,958,549 | -0.21(-1.17%) |
Mar 13, 2019 | 18.30 | 18.48 | 17.80 | 17.89 | 2,992,202 | -0.41(-2.24%) |
Mar 12, 2019 | 18.00 | 18.39 | 17.80 | 18.30 | 2,792,066 | +0.40(+2.23%) |
Mar 11, 2019 | 17.38 | 18.14 | 17.08 | 17.90 | 5,265,218 | +0.78(+4.56%) |
Mar 08, 2019 | 17.28 | 17.40 | 16.65 | 17.12 | 7,861,000 | -0.89(-4.94%) |
Mar 07, 2019 | 18.30 | 18.30 | 17.55 | 18.01 | 6,415,419 | -0.47(-2.54%) |
Mar 06, 2019 | 18.60 | 18.68 | 18.12 | 18.48 | 4,536,690 | +0.05(+0.27%) |
Mar 05, 2019 | 18.22 | 18.52 | 17.75 | 18.43 | 4,628,551 | +0.26(+1.43%) |
Mar 04, 2019 | 18.26 | 18.33 | 17.63 | 18.17 | 3,785,598 | -0.03(-0.16%) |